Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2010 | CNY | 8.8529 | 8.9899 | 8.7114 | 8.7205 | 8.7205 | -0.039 (-0.44%) | 4,892,220 |
2 Aug 2010 | CNY | 8.7091 | 8.8552 | 8.636 | 8.7593 | 8.7593 | -0.052 (-0.60%) | 5,394,775 |
30 Jul 2010 | CNY | 9.2364 | 9.2364 | 8.6749 | 8.8118 | 8.8118 | +0.329 (+3.87%) | 10,642,577 |
26 Jul 2010 | CNY | 8.2183 | 8.5835 | 8.1361 | 8.4831 | 8.4831 | +0.333 (+4.09%) | 6,060,166 |
23 Jul 2010 | CNY | 8.0813 | 8.1498 | 7.9923 | 8.1498 | 8.1498 | +0.096 (+1.19%) | 4,113,507 |
22 Jul 2010 | CNY | 7.9626 | 8.079 | 7.8873 | 8.0539 | 8.0539 | +0.064 (+0.80%) | 3,126,707 |
21 Jul 2010 | CNY | 7.99 | 8.0813 | 7.9466 | 7.99 | 7.99 | -0.005 (-0.06%) | 4,493,382 |
20 Jul 2010 | CNY | 7.5768 | 8.0585 | 7.5563 | 7.9946 | 7.9946 | +0.466 (+6.19%) | 7,879,392 |
19 Jul 2010 | CNY | 7.3622 | 7.5289 | 7.3051 | 7.5289 | 7.5289 | +0.073 (+0.98%) | 3,430,029 |
16 Jul 2010 | CNY | 7.4216 | 7.5243 | 7.2869 | 7.4558 | 7.4558 | 0.0 (0.0%) | 1,906,809 |
15 Jul 2010 | CNY | 7.5174 | 7.5768 | 7.4421 | 7.4558 | 7.4558 | -0.062 (-0.82%) | 1,473,584 |
14 Jul 2010 | CNY | 7.5882 | 7.6932 | 7.5083 | 7.5174 | 7.5174 | -0.069 (-0.90%) | 1,981,172 |
13 Jul 2010 | CNY | 7.748 | 7.8211 | 7.5334 | 7.5859 | 7.5859 | -0.153 (-1.98%) | 2,514,312 |
12 Jul 2010 | CNY | 7.6156 | 7.8667 | 7.5403 | 7.7389 | 7.7389 | +0.123 (+1.62%) | 2,912,914 |
9 Jul 2010 | CNY | 7.4147 | 7.6453 | 7.3965 | 7.6156 | 7.6156 | +0.146 (+1.96%) | 2,128,221 |
8 Jul 2010 | CNY | 7.4398 | 7.506 | 7.3759 | 7.4695 | 7.4695 | +0.066 (+0.89%) | 1,516,631 |
7 Jul 2010 | CNY | 7.3736 | 7.4969 | 7.2823 | 7.4033 | 7.4033 | +0.087 (+1.18%) | 1,831,005 |
6 Jul 2010 | CNY | 7.1453 | 7.3622 | 7.1453 | 7.3166 | 7.3166 | +0.085 (+1.17%) | 1,822,529 |
5 Jul 2010 | CNY | 7.1819 | 7.3143 | 7.0791 | 7.2321 | 7.2321 | -0.025 (-0.35%) | 1,745,078 |
2 Jul 2010 | CNY | 7.4649 | 7.4649 | 7.0038 | 7.2572 | 7.2572 | -0.082 (-1.12%) | 2,276,828 |
1 Jul 2010 | CNY | 7.4033 | 7.417 | 7.2595 | 7.3394 | 7.3394 | +0.023 (+0.31%) | 2,553,955 |
30 Jun 2010 | CNY | 7.312 | 7.4421 | 7.2207 | 7.3166 | 7.3166 | -0.066 (-0.90%) | 2,206,710 |
29 Jun 2010 | CNY | 7.7275 | 7.7823 | 7.3645 | 7.3828 | 7.3828 | -0.367 (-4.74%) | 3,401,543 |
28 Jun 2010 | CNY | 7.7092 | 7.8051 | 7.6065 | 7.7503 | 7.7503 | +0.036 (+0.47%) | 1,472,384 |
25 Jun 2010 | CNY | 7.8348 | 7.8736 | 7.6704 | 7.7138 | 7.7138 | -0.128 (-1.63%) | 2,252,482 |
24 Jun 2010 | CNY | 7.8576 | 7.8896 | 7.7617 | 7.8416 | 7.8416 | +0.011 (+0.15%) | 1,407,811 |
23 Jun 2010 | CNY | 7.8622 | 7.9626 | 7.7343 | 7.8302 | 7.8302 | -0.11 (-1.38%) | 2,428,091 |
22 Jun 2010 | CNY | 7.7754 | 7.9877 | 7.7092 | 7.9398 | 7.9398 | +0.231 (+2.99%) | 4,591,943 |
21 Jun 2010 | CNY | 7.6476 | 7.7937 | 7.4878 | 7.7092 | 7.7092 | +0.039 (+0.51%) | 3,209,358 |
18 Jun 2010 | CNY | 7.6704 | 7.8074 | 7.4216 | 7.6704 | 7.6704 | -0.011 (-0.15%) | 3,557,711 |